Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.14 | 10.35 | 10.14 | 10.28 | 424,136 | +0.10(+1.02%) |
Jul 28, 2016 | 10.17 | 10.23 | 10.14 | 10.17 | 209,397 | +0.03(+0.29%) |
Jul 27, 2016 | 10.16 | 10.18 | 10.04 | 10.14 | 249,374 | -0.06(-0.58%) |
Jul 26, 2016 | 10.24 | 10.29 | 10.17 | 10.20 | 255,130 | -0.04(-0.36%) |
Jul 25, 2016 | 10.33 | 10.39 | 10.22 | 10.24 | 177,222 | -0.07(-0.65%) |
Jul 22, 2016 | 10.26 | 10.37 | 10.23 | 10.31 | 360,547 | +0.07(+0.65%) |
Jul 21, 2016 | 10.18 | 10.26 | 10.11 | 10.24 | 272,627 | +0.04(+0.44%) |
Jul 20, 2016 | 10.13 | 10.20 | 10.05 | 10.20 | 616,716 | +0.07(+0.66%) |
Jul 19, 2016 | 9.995 | 10.13 | 9.891 | 10.13 | 775,042 | +0.10(+0.96%) |
Jul 18, 2016 | 9.995 | 10.08 | 9.988 | 10.03 | 421,690 | +0.04(+0.45%) |
Jul 15, 2016 | 9.980 | 10.00 | 9.876 | 9.988 | 281,307 | +0.04(+0.37%) |
Jul 14, 2016 | 10.06 | 10.08 | 9.943 | 9.951 | 283,617 | -0.14(-1.40%) |
Jul 13, 2016 | 10.05 | 10.10 | 9.995 | 10.09 | 351,312 | +0.05(+0.52%) |
Jul 12, 2016 | 10.08 | 10.08 | 9.951 | 10.04 | 313,826 | -0.06(-0.59%) |
Jul 11, 2016 | 9.973 | 10.11 | 9.906 | 10.10 | 328,597 | +0.06(+0.59%) |
Jul 08, 2016 | 9.921 | 10.04 | 9.824 | 10.04 | 317,822 | +0.22(+2.20%) |
Jul 07, 2016 | 10.03 | 10.03 | 9.809 | 9.824 | 164,724 | -0.19(-1.86%) |
Jul 06, 2016 | 9.958 | 10.04 | 9.928 | 10.01 | 276,666 | +0.04(+0.37%) |
Jul 05, 2016 | 9.779 | 10.00 | 9.779 | 9.973 | 418,845 | +0.13(+1.28%) |
Jul 01, 2016 | 9.876 | 9.846 | 9.846 | 9.846 | 261,535 | -0.01(-0.15%) |
Jun 30, 2016 | 9.742 | 9.861 | 9.698 | 9.861 | 326,876 | +0.13(+1.30%) |
Jun 29, 2016 | 9.668 | 9.809 | 9.631 | 9.735 | 403,138 | +0.07(+0.69%) |
Jun 28, 2016 | 9.646 | 9.735 | 9.571 | 9.668 | 500,747 | +0.03(+0.31%) |
Jun 27, 2016 | 9.556 | 9.653 | 9.504 | 9.638 | 379,405 | +0.04(+0.39%) |
Jun 24, 2016 | 9.385 | 9.631 | 9.356 | 9.601 | 871,908 | -0.03(-0.31%) |
Jun 23, 2016 | 9.668 | 9.683 | 9.594 | 9.631 | 239,648 | +0.01(+0.08%) |
Jun 22, 2016 | 9.720 | 9.720 | 9.594 | 9.623 | 259,104 | -0.09(-0.92%) |
Jun 21, 2016 | 9.735 | 9.779 | 9.698 | 9.713 | 298,039 | +0.03(+0.31%) |
Jun 20, 2016 | 9.638 | 9.742 | 9.617 | 9.683 | 446,643 | +0.10(+1.01%) |
Jun 17, 2016 | 9.653 | 9.653 | 9.482 | 9.586 | 1,054,842 | -0.05(-0.54%) |
Jun 16, 2016 | 9.519 | 9.668 | 9.489 | 9.638 | 372,391 | +0.13(+1.33%) |
Jun 15, 2016 | 9.541 | 9.550 | 9.422 | 9.512 | 488,627 | -0.03(-0.31%) |
Jun 14, 2016 | 9.497 | 9.564 | 9.422 | 9.541 | 344,089 | +0.03(+0.31%) |
Jun 13, 2016 | 9.527 | 9.608 | 9.497 | 9.512 | 367,369 | -0.02(-0.23%) |
Jun 10, 2016 | 9.497 | 9.571 | 9.460 | 9.534 | 290,792 | -0.03(-0.31%) |
Jun 09, 2016 | 9.311 | 9.579 | 9.311 | 9.564 | 1,086,085 | +0.16(+1.74%) |
Jun 08, 2016 | 9.199 | 9.422 | 9.147 | 9.400 | 956,230 | +0.24(+2.60%) |
Jun 07, 2016 | 8.991 | 9.199 | 8.991 | 9.162 | 406,041 | +0.15(+1.65%) |
Jun 06, 2016 | 9.013 | 9.095 | 8.932 | 9.013 | 241,623 | -0.01(-0.16%) |
Jun 03, 2016 | 8.939 | 9.103 | 8.932 | 9.028 | 280,009 | +0.10(+1.08%) |
Jun 02, 2016 | 8.902 | 8.932 | 8.857 | 8.932 | 242,301 | +0.04(+0.42%) |
Jun 01, 2016 | 8.820 | 8.947 | 8.820 | 8.894 | 256,299 | +0.05(+0.59%) |
May 31, 2016 | 8.880 | 8.880 | 8.753 | 8.842 | 627,133 | -0.04(-0.42%) |
May 27, 2016 | 8.761 | 8.880 | 8.880 | 8.880 | 236,659 | +0.07(+0.84%) |
May 26, 2016 | 8.775 | 8.861 | 8.761 | 8.805 | 285,331 | +0.03(+0.34%) |
May 25, 2016 | 8.857 | 8.857 | 8.709 | 8.775 | 258,125 | -0.06(-0.67%) |
May 24, 2016 | 8.709 | 8.842 | 8.709 | 8.835 | 407,880 | +0.17(+1.97%) |
May 23, 2016 | 8.656 | 8.701 | 8.597 | 8.664 | 204,597 | +0.02(+0.26%) |
May 20, 2016 | 8.567 | 8.649 | 8.545 | 8.642 | 215,062 | +0.07(+0.87%) |
May 19, 2016 | 8.590 | 8.645 | 8.493 | 8.567 | 200,611 | -0.04(-0.43%) |
May 18, 2016 | 8.664 | 8.709 | 8.485 | 8.604 | 295,057 | -0.06(-0.69%) |
May 17, 2016 | 8.880 | 8.909 | 8.604 | 8.664 | 329,760 | -0.24(-2.67%) |
May 16, 2016 | 8.880 | 8.932 | 8.820 | 8.902 | 413,992 | +0.01(+0.08%) |
May 13, 2016 | 8.828 | 8.932 | 8.731 | 8.894 | 385,902 | -0.01(-0.08%) |
May 12, 2016 | 8.738 | 8.947 | 8.731 | 8.902 | 544,232 | +0.11(+1.27%) |
May 11, 2016 | 8.849 | 8.864 | 8.702 | 8.790 | 727,994 | -0.09(-0.99%) |
May 10, 2016 | 8.930 | 8.959 | 8.842 | 8.878 | 310,344 | -0.05(-0.58%) |
May 09, 2016 | 8.878 | 8.981 | 8.856 | 8.930 | 385,393 | +0.07(+0.75%) |
May 06, 2016 | 8.842 | 8.878 | 8.783 | 8.864 | 269,548 | +0.02(+0.25%) |
May 05, 2016 | 8.768 | 8.878 | 8.739 | 8.842 | 355,909 | +0.12(+1.43%) |
May 04, 2016 | 8.607 | 8.798 | 8.563 | 8.717 | 488,947 | +0.10(+1.11%) |
May 03, 2016 | 8.534 | 8.636 | 8.468 | 8.622 | 416,949 | +0.10(+1.21%) |